Pace (Pakistan) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	10.30	11.17	9.84	11.12	11.12	9.56%	9,162,543
Feb 25, 2026	10.15	10.83	9.56	10.15	10.15	2.01%	6,006,670
Feb 24, 2026	10.00	10.50	9.72	9.95	9.95	-4.97%	4,392,259
Feb 23, 2026	11.49	11.75	10.39	10.47	10.47	-9.27%	3,691,753
Feb 20, 2026	12.25	12.47	10.90	11.54	11.54	-4.39%	5,303,444
Feb 19, 2026	13.50	13.51	12.00	12.07	12.07	-9.45%	4,842,416
Feb 18, 2026	13.00	13.55	12.31	13.33	13.33	3.65%	5,528,089
Feb 17, 2026	14.20	14.27	12.60	12.86	12.86	-8.14%	7,110,370
Feb 16, 2026	15.00	15.00	13.85	14.00	14.00	-6.98%	3,989,297
Feb 13, 2026	15.44	15.44	14.51	15.05	15.05	0.94%	1,938,125
Feb 12, 2026	15.50	15.50	14.30	14.91	14.91	-2.49%	5,656,606
Feb 11, 2026	15.65	15.80	15.20	15.29	15.29	-1.61%	4,608,278
Feb 10, 2026	16.95	16.95	15.29	15.54	15.54	-8.53%	39,397,200
Feb 9, 2026	17.00	17.20	16.20	16.99	16.99	-0.41%	2,972,442
Feb 6, 2026	17.20	17.57	16.95	17.06	17.06	-0.23%	7,387,767
Feb 4, 2026	16.50	17.45	16.24	17.10	17.10	3.64%	12,247,780
Feb 3, 2026	15.90	16.61	15.90	16.50	16.50	3.90%	4,623,372
Feb 2, 2026	16.40	16.48	15.81	15.88	15.88	-3.76%	3,636,896
Jan 30, 2026	16.80	17.49	16.35	16.50	16.50	-1.49%	15,848,640
Jan 29, 2026	15.73	16.94	15.50	16.75	16.75	6.48%	19,124,870
Jan 28, 2026	15.15	16.48	15.15	15.73	15.73	2.68%	19,504,530
Jan 27, 2026	15.00	15.57	14.56	15.32	15.32	2.27%	8,466,184
Jan 26, 2026	15.70	15.80	14.85	14.98	14.98	-4.53%	10,891,350
Jan 23, 2026	16.19	16.19	15.60	15.69	15.69	-2.79%	8,369,893
Jan 22, 2026	15.75	16.92	15.60	16.14	16.14	3.46%	23,942,500
Jan 21, 2026	15.90	16.00	15.50	15.60	15.60	-1.83%	2,765,217
Jan 20, 2026	16.00	16.15	15.70	15.89	15.89	1.02%	3,325,161
Jan 19, 2026	15.51	16.50	15.45	15.73	15.73	-0.88%	12,083,550
Jan 16, 2026	16.00	16.70	15.75	15.87	15.87	-0.38%	9,539,302
Jan 15, 2026	16.43	16.65	15.70	15.93	15.93	-3.10%	15,089,570
Jan 14, 2026	18.08	18.30	16.43	16.44	16.44	-9.97%	45,362,650
Jan 13, 2026	18.97	19.50	18.15	18.26	18.26	-3.69%	5,926,309
Jan 12, 2026	20.00	20.73	18.81	18.96	18.96	-3.85%	19,655,620
Jan 9, 2026	17.85	19.72	17.85	19.72	19.72	9.98%	17,811,230
Jan 8, 2026	18.45	18.50	17.87	17.93	17.93	-2.77%	3,318,759
Jan 7, 2026	18.05	18.65	17.75	18.44	18.44	2.16%	11,318,910
Jan 6, 2026	17.96	18.22	16.80	18.05	18.05	2.44%	12,693,440
Jan 5, 2026	18.10	18.48	17.55	17.62	17.62	-3.08%	4,929,132
Jan 2, 2026	19.05	19.20	17.91	18.18	18.18	-3.81%	6,665,830
Jan 1, 2026	18.97	19.50	18.65	18.90	18.90	0.11%	8,176,139
Dec 31, 2025	18.74	19.09	18.25	18.88	18.88	1.72%	5,462,102
Dec 30, 2025	18.05	18.83	18.03	18.56	18.56	2.83%	3,345,539
Dec 29, 2025	18.46	18.79	16.61	18.05	18.05	-2.22%	8,098,929
Dec 26, 2025	19.20	19.20	18.40	18.46	18.46	-2.69%	5,518,465
Dec 24, 2025	19.15	19.30	18.80	18.97	18.97	-0.42%	4,881,541
Dec 23, 2025	19.20	19.30	18.90	19.05	19.05	0.21%	4,446,776
Dec 22, 2025	19.20	19.55	18.85	19.01	19.01	-0.99%	3,913,981
Dec 19, 2025	18.98	20.14	18.75	19.20	19.20	2.62%	20,201,460
Dec 18, 2025	18.73	19.33	18.40	18.71	18.71	-0.05%	14,295,990
Dec 17, 2025	19.90	20.05	18.26	18.72	18.72	-6.68%	25,514,300